|
|
Closing price on 6/3/2020
|
|
| Open |
4.39 |
| High |
4.39 |
| Low |
4.29 |
| Volume |
610,010 |
| Split-adjusted Price |
3.38 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.29
|
4.36
|
4.33
|
3.38
|
610,010
|
|
|
6/2/2020
|
-0.09 / -2.02%
|
4.65
|
4.65
|
4.31
|
4.36
|
4.48
|
3.38
|
2,245,840
|
|
|
6/1/2020
|
+0.29 / +6.97%
|
4.18
|
4.45
|
4.18
|
4.45
|
4.36
|
3.45
|
2,435,710
|
|
|
5/29/2020
|
-0.02 / -0.48%
|
4.18
|
4.18
|
4.11
|
4.16
|
4.14
|
3.22
|
993,810
|
|
|
5/28/2020
|
-0.01 / -0.24%
|
4.16
|
4.24
|
4.15
|
4.18
|
4.18
|
3.24
|
901,140
|
|
|
5/27/2020
|
-0.11 / -2.56%
|
4.35
|
4.35
|
4.19
|
4.19
|
4.25
|
3.25
|
1,135,680
|
|
|
5/26/2020
|
+0.03 / +0.70%
|
4.27
|
4.39
|
4.27
|
4.30
|
4.30
|
3.33
|
1,674,990
|
|
|
5/25/2020
|
+0.08 / +1.91%
|
4.17
|
4.28
|
4.17
|
4.27
|
4.25
|
3.31
|
916,410
|
|
|
5/22/2020
|
-0.09 / -2.10%
|
4.25
|
4.28
|
4.15
|
4.19
|
4.21
|
3.25
|
1,281,510
|
|
|
5/21/2020
|
0.00 / 0.00%
|
4.30
|
4.31
|
4.25
|
4.28
|
4.28
|
3.31
|
958,850
|
|
|
5/20/2020
|
-0.04 / -0.93%
|
4.32
|
4.35
|
4.24
|
4.28
|
4.27
|
3.31
|
998,410
|
|
|
5/19/2020
|
-0.03 / -0.69%
|
4.40
|
4.46
|
4.32
|
4.32
|
4.37
|
3.35
|
1,481,300
|
|
|
5/18/2020
|
+0.05 / +1.16%
|
4.30
|
4.37
|
4.24
|
4.35
|
4.31
|
3.37
|
1,127,280
|
|
|
5/15/2020
|
-0.12 / -2.71%
|
4.45
|
4.49
|
4.20
|
4.30
|
4.34
|
3.33
|
2,275,230
|
|
|
5/14/2020
|
+0.12 / +2.79%
|
4.26
|
4.52
|
4.26
|
4.42
|
4.41
|
3.42
|
2,651,490
|
|
|
5/13/2020
|
+0.21 / +5.13%
|
4.09
|
4.34
|
4.05
|
4.30
|
4.23
|
3.33
|
3,076,770
|
|
|
5/12/2020
|
+0.09 / +2.25%
|
4.04
|
4.15
|
3.98
|
4.09
|
4.07
|
3.17
|
2,674,200
|
|
|
5/11/2020
|
+0.08 / +2.04%
|
3.92
|
4.01
|
3.92
|
4.00
|
3.99
|
3.10
|
1,282,670
|
|
|
5/8/2020
|
-0.05 / -1.26%
|
4.00
|
4.05
|
3.90
|
3.92
|
4.00
|
3.04
|
2,778,450
|
|
|
5/7/2020
|
+0.12 / +3.12%
|
3.84
|
3.98
|
3.80
|
3.97
|
3.89
|
3.07
|
1,855,700
|
|
|
5/6/2020
|
-0.04 / -1.03%
|
3.89
|
3.92
|
3.83
|
3.85
|
3.85
|
2.98
|
1,025,600
|
|
|
5/5/2020
|
-0.01 / -0.26%
|
3.90
|
3.95
|
3.80
|
3.89
|
3.85
|
3.01
|
743,100
|
|
|
5/4/2020
|
+0.05 / +1.30%
|
3.80
|
4.05
|
3.75
|
3.90
|
3.98
|
3.02
|
2,566,770
|
|
|
4/29/2020
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.84
|
3.85
|
3.86
|
2.98
|
652,120
|
|
|
4/28/2020
|
+0.08 / +2.12%
|
3.80
|
3.92
|
3.80
|
3.86
|
3.87
|
2.99
|
1,517,750
|
|
|
4/27/2020
|
+0.11 / +3.00%
|
3.77
|
3.84
|
3.70
|
3.78
|
3.76
|
2.93
|
1,726,580
|
|
|
4/24/2020
|
+0.02 / +0.55%
|
3.65
|
3.68
|
3.58
|
3.67
|
3.63
|
2.84
|
467,850
|
|
|
4/23/2020
|
-0.04 / -1.08%
|
3.76
|
3.80
|
3.65
|
3.65
|
3.69
|
2.83
|
837,210
|
|
|
4/22/2020
|
+0.09 / +2.50%
|
3.46
|
3.75
|
3.45
|
3.69
|
3.61
|
2.86
|
813,220
|
|
|
4/21/2020
|
-0.25 / -6.49%
|
3.72
|
3.79
|
3.60
|
3.60
|
3.66
|
2.79
|
1,666,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|